Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240607C00105000 | 2024-06-03 11:02AM EDT | 2024-06-07 | 4.60 | 3.80 | 5.75 | -0.12 | -2.54% | 4 | 29 | 69.53% |
| DDOG240614C00105000 | 2024-06-03 9:34AM EDT | 2024-06-14 | 6.25 | 5.55 | 5.75 | +0.35 | +5.93% | 8 | 21 | 41.92% |
| DDOG240621C00105000 | 2024-06-03 2:53PM EDT | 2024-06-21 | 5.50 | 6.05 | 6.25 | -1.15 | -17.29% | 18 | 236 | 38.77% |
| DDOG240712C00105000 | 2024-06-03 3:52PM EDT | 2024-07-12 | 7.72 | 7.50 | 8.20 | -1.22 | -13.65% | 1 | 1 | 41.33% |
| DDOG240719C00105000 | 2024-06-03 12:06PM EDT | 2024-07-19 | 7.85 | 8.05 | 8.25 | -0.70 | -8.19% | 11 | 427 | 38.40% |
| DDOG240816C00105000 | 2024-05-31 3:37PM EDT | 2024-08-16 | 11.35 | 11.20 | 11.40 | 0.00 | - | 83 | 88 | 47.18% |
| DDOG240920C00105000 | 2024-06-03 12:00PM EDT | 2024-09-20 | 12.53 | 12.75 | 13.80 | -0.19 | -1.49% | 1 | 123 | 49.37% |
| DDOG241018C00105000 | 2024-05-30 1:46PM EDT | 2024-10-18 | 20.40 | 13.85 | 14.45 | 0.00 | - | 1 | 9 | 46.57% |
| DDOG241220C00105000 | 2024-05-31 10:27AM EDT | 2024-12-20 | 19.07 | 17.25 | 18.10 | 0.00 | - | 1 | 163 | 50.32% |
| DDOG250117C00105000 | 2024-05-31 3:13PM EDT | 2025-01-17 | 18.50 | 18.10 | 19.55 | 0.00 | - | 3 | 117 | 51.53% |
| DDOG250321C00105000 | 2024-05-20 11:40AM EDT | 2025-03-21 | 29.35 | 20.65 | 21.75 | 0.00 | - | 7 | 12 | 50.05% |
| DDOG250516C00105000 | 2024-05-31 12:08PM EDT | 2025-05-16 | 23.57 | 22.95 | 24.70 | 0.00 | - | 1 | 5 | 52.34% |
| DDOG250620C00105000 | 2024-06-03 9:35AM EDT | 2025-06-20 | 25.00 | 23.85 | 26.25 | +0.30 | +1.21% | 1 | 1 | 52.79% |
| DDOG260116C00105000 | 2024-06-03 11:35AM EDT | 2026-01-16 | 29.98 | 29.80 | 30.70 | -11.60 | -27.90% | 1 | 39 | 52.42% |
| DDOG261218C00105000 | 2024-05-31 12:33PM EDT | 2026-12-18 | 38.43 | 36.05 | 39.40 | 0.00 | - | 1 | 1 | 53.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240607P00105000 | 2024-06-03 3:58PM EDT | 2024-06-07 | 0.53 | 0.43 | 0.55 | +0.03 | +6.00% | 909 | 214 | 45.17% |
| DDOG240614P00105000 | 2024-06-03 3:41PM EDT | 2024-06-14 | 1.28 | 1.09 | 1.17 | -0.06 | -4.48% | 116 | 220 | 38.09% |
| DDOG240621P00105000 | 2024-06-03 3:40PM EDT | 2024-06-21 | 1.69 | 1.46 | 1.53 | +0.24 | +16.55% | 101 | 6,027 | 34.23% |
| DDOG240628P00105000 | 2024-06-03 12:32PM EDT | 2024-06-28 | 2.36 | 1.94 | 2.16 | +0.07 | +3.06% | 4 | 429 | 35.38% |
| DDOG240705P00105000 | 2024-06-03 10:59AM EDT | 2024-07-05 | 2.35 | 2.19 | 2.47 | -0.40 | -14.55% | 1 | 13 | 33.96% |
| DDOG240712P00105000 | 2024-06-03 11:45AM EDT | 2024-07-12 | 3.00 | 2.55 | 2.98 | +0.02 | +0.67% | 1 | 8 | 34.69% |
| DDOG240719P00105000 | 2024-06-03 3:53PM EDT | 2024-07-19 | 3.16 | 3.00 | 3.15 | -0.19 | -5.67% | 99 | 1,318 | 33.13% |
| DDOG240816P00105000 | 2024-06-03 3:55PM EDT | 2024-08-16 | 5.90 | 5.75 | 5.90 | -0.12 | -1.99% | 8 | 1,428 | 41.00% |
| DDOG240920P00105000 | 2024-06-03 3:55PM EDT | 2024-09-20 | 6.95 | 6.80 | 7.00 | -0.15 | -2.11% | 7 | 486 | 38.62% |
| DDOG241018P00105000 | 2024-06-03 3:54PM EDT | 2024-10-18 | 7.65 | 7.55 | 7.75 | -0.30 | -3.77% | 101 | 696 | 37.38% |
| DDOG241220P00105000 | 2024-06-03 1:12PM EDT | 2024-12-20 | 10.45 | 10.00 | 10.75 | -0.15 | -1.42% | 5 | 340 | 40.62% |
| DDOG250117P00105000 | 2024-05-31 3:15PM EDT | 2025-01-17 | 10.90 | 10.55 | 11.85 | 0.00 | - | 5 | 1,293 | 41.37% |
| DDOG250321P00105000 | 2024-06-03 11:31AM EDT | 2025-03-21 | 12.65 | 11.50 | 14.35 | +1.75 | +16.06% | 1 | 171 | 43.32% |
| DDOG250417P00105000 | 2024-05-16 1:54PM EDT | 2025-04-17 | 9.75 | 12.15 | 14.05 | 0.00 | - | 2 | 5 | 40.67% |
| DDOG250620P00105000 | 2024-05-31 11:07AM EDT | 2025-06-20 | 14.70 | 14.45 | 15.40 | 0.00 | - | 1 | 34 | 40.28% |
| DDOG260116P00105000 | 2024-05-31 2:50PM EDT | 2026-01-16 | 18.56 | 17.20 | 19.50 | 0.00 | - | 3 | 117 | 40.13% |
© 2024 Yahoo. All rights reserved.